Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,860.00
-240.00 (-5.85%)
Apr 9, 2026, 4:00 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,900.004,110.003,570.004,100.004,100.008.47%93,400
Apr 7, 20263,700.003,970.003,510.003,780.003,780.00-0.26%42,600
Apr 6, 20263,870.003,870.003,690.003,790.003,790.00-2.07%5,100
Apr 2, 20263,910.003,910.003,700.003,870.003,870.00-7,800
Apr 1, 20263,750.003,960.003,600.003,870.003,870.000.52%20,700
Mar 31, 20263,770.003,890.003,760.003,850.003,850.00-1.28%28,700
Mar 30, 20263,940.003,950.003,700.003,900.003,900.00-1.02%14,800
Mar 27, 20263,960.003,960.003,870.003,940.003,940.00-0.51%1,700
Mar 26, 20264,000.004,000.003,850.003,960.003,960.00-2.94%13,500
Mar 25, 20263,890.004,110.003,890.004,080.004,080.004.35%32,100
Mar 17, 20263,750.003,950.003,530.003,910.003,910.003.44%73,100
Mar 16, 20263,770.003,800.003,550.003,780.003,780.00-10,000
Mar 13, 20263,830.003,830.003,550.003,780.003,780.00-1.31%19,700
Mar 12, 20263,620.003,830.003,540.003,830.003,830.003.51%183,400
Mar 11, 20263,830.003,830.003,540.003,700.003,700.00-0.54%29,900
Mar 10, 20263,520.003,920.003,520.003,720.003,720.001.92%9,900
Mar 9, 20263,900.003,920.003,450.003,650.003,650.00-6.89%95,600
Mar 6, 20263,950.003,950.003,670.003,920.003,920.00-0.76%97,100
Mar 5, 20263,910.004,100.003,870.003,950.003,950.00-1.50%41,300
Mar 4, 20264,040.004,050.003,840.004,010.004,010.00-0.99%59,900
Mar 3, 20264,120.004,200.003,930.004,050.004,050.000.50%85,800
Mar 2, 20264,120.004,120.003,890.004,030.004,030.00-2.18%95,600
Feb 27, 20264,280.004,400.003,990.004,120.004,120.00-3.74%226,900
Feb 26, 20264,130.004,500.004,120.004,280.004,280.003.63%545,900
Feb 25, 20264,120.004,140.004,050.004,130.004,130.000.24%33,300
Feb 24, 20264,100.004,200.004,020.004,120.004,120.000.49%40,400
Feb 23, 20264,050.004,130.004,050.004,100.004,100.00-0.73%31,600
Feb 20, 20264,000.004,200.003,990.004,130.004,130.003.25%22,900
Feb 19, 20264,080.004,100.003,950.004,000.004,000.00-1.96%24,900
Feb 18, 20264,050.004,110.003,950.004,080.004,080.001.24%6,600
Feb 13, 20264,050.004,450.003,890.004,030.004,030.00-0.25%30,400
Feb 12, 20264,150.004,160.004,040.004,040.004,040.00-2.65%22,200
Feb 11, 20264,210.004,210.004,040.004,150.004,150.00-1.43%68,800
Feb 10, 20264,080.004,210.004,040.004,210.004,210.00-0.71%24,400
Feb 9, 20264,020.004,530.004,020.004,240.004,240.004.69%65,500
Feb 6, 20264,080.004,120.003,980.004,050.004,050.001.25%45,600
Feb 5, 20264,100.004,100.004,000.004,000.004,000.00-0.25%7,100
Feb 4, 20264,230.004,230.003,940.004,010.004,010.00-8.86%35,500
Feb 3, 20264,000.004,490.003,900.004,400.004,400.007.58%47,700
Feb 2, 20264,470.004,470.003,880.004,090.004,090.00-8.50%28,400
Jan 30, 20264,500.004,500.004,210.004,470.004,470.00-0.89%35,000
Jan 29, 20264,220.004,540.004,000.004,510.004,510.001.81%41,800
Jan 28, 20264,590.004,590.004,220.004,430.004,430.00-0.23%27,400
Jan 27, 20264,500.004,500.004,250.004,440.004,440.00-1.33%10,100
Jan 26, 20264,440.004,500.004,300.004,500.004,500.001.35%42,400
Jan 23, 20264,480.004,480.004,420.004,440.004,440.00-0.89%29,000
Jan 22, 20264,560.004,560.004,450.004,480.004,480.00-0.67%10,100
Jan 21, 20264,560.004,560.004,470.004,510.004,510.00-1.96%49,300
Jan 20, 20264,560.004,720.004,560.004,600.004,600.000.66%151,600
Jan 19, 20264,600.004,630.004,560.004,570.004,570.00-0.87%14,700